ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
357550/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51200,0,3,0.00,373269400,7275,164.11,51700,52000,50800,66500,35900,51200,51308.51,0.90,0,1378,53000,52100,51400,50500,49800,51750,50150,27,15300,500,36860,100,1,5455000,2793,64.40,6.84,12,0.13,795.00,7486.00,61700,20240503,-17.02,35800,20250110,43.02,53900,-5.01,20250204,35800,43.02,20250110,60500,-15.37,20240516,35800,43.02,20250110,0.89,Y,357550,500,27 억,,49194,N,N,2,N,00,N
20250516,151009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51000,-200,5,-0.39,335909100,6544,147.62,51700,52000,50800,66500,35900,51200,51330.85,0.90,0,1228,53000,52100,51400,50500,49800,51750,50150,27,15300,500,36860,100,1,5455000,2782,64.15,6.81,12,0.12,795.00,7486.00,61700,20240503,-17.34,35800,20250110,42.46,53900,-5.38,20250204,35800,42.46,20250110,60500,-15.70,20240516,35800,42.46,20250110,0.89,Y,357550,500,27 억,,49194,N,N,2,N,00,N
20250516,141004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51100,-100,5,-0.20,270117400,5254,118.52,51700,52000,50800,66500,35900,51200,51411.76,0.90,0,1123,53000,52100,51400,50500,49800,51750,50150,27,15300,500,36860,100,1,5455000,2788,64.28,6.83,12,0.10,795.00,7486.00,61700,20240503,-17.18,35800,20250110,42.74,53900,-5.19,20250204,35800,42.74,20250110,60500,-15.54,20240516,35800,42.74,20250110,0.89,Y,357550,500,27 억,,49194,N,N,2,N,00,N
20250516,131001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51300,100,2,0.20,259993700,5056,114.05,51700,52000,50800,66500,35900,51200,51422.80,0.90,0,1124,53000,52100,51400,50500,49800,51750,50150,27,15300,500,36860,100,1,5455000,2798,64.53,6.85,12,0.09,795.00,7486.00,61700,20240503,-16.86,35800,20250110,43.30,53900,-4.82,20250204,35800,43.30,20250110,60500,-15.21,20240516,35800,43.30,20250110,0.89,Y,357550,500,27 억,,49194,N,N,2,N,00,N
20250516,121003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50900,-300,5,-0.59,243292600,4730,106.70,51700,52000,50800,66500,35900,51200,51436.07,0.90,0,872,53000,52100,51400,50500,49800,51750,50150,27,15300,500,36860,100,1,5455000,2777,64.03,6.80,12,0.09,795.00,7486.00,61700,20240503,-17.50,35800,20250110,42.18,53900,-5.57,20250204,35800,42.18,20250110,60500,-15.87,20240516,35800,42.18,20250110,0.89,Y,357550,500,27 억,,49194,N,N,2,N,00,N
20250516,110924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51100,-100,5,-0.20,217816000,4231,95.44,51700,52000,51050,66500,35900,51200,51480.97,0.90,0,1086,53000,52100,51400,50500,49800,51750,50150,27,15300,500,36860,100,1,5455000,2788,64.28,6.83,12,0.08,795.00,7486.00,61700,20240503,-17.18,35800,20250110,42.74,53900,-5.19,20250204,35800,42.74,20250110,60500,-15.54,20240516,35800,42.74,20250110,0.89,Y,357550,500,27 억,,49194,N,N,2,N,00,N
20250516,100949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51500,300,2,0.59,93903100,1823,41.12,51700,51800,51200,66500,35900,51200,51510.20,0.90,0,20,53000,52100,51400,50500,49800,51750,50150,27,15300,500,36860,100,1,5455000,2809,64.78,6.88,12,0.03,795.00,7486.00,61700,20240503,-16.53,35800,20250110,43.85,53900,-4.45,20250204,35800,43.85,20250110,60500,-14.88,20240516,35800,43.85,20250110,0.89,Y,357550,500,27 억,,49194,N,N,2,N,00,N
20250516,091007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51500,300,2,0.59,10391100,202,4.56,51700,51700,51300,66500,35900,51200,51441.09,0.90,0,-95,53000,52100,51400,50500,49800,51750,50150,27,15300,500,36860,100,1,5455000,2809,64.78,6.88,12,0.00,795.00,7486.00,61700,20240503,-16.53,35800,20250110,43.85,53900,-4.45,20250204,35800,43.85,20250110,60500,-14.88,20240516,35800,43.85,20250110,0.89,Y,357550,500,27 억,,49194,N,N,2,N,00,N
20250515,161119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51200,-500,5,-0.97,227260700,4433,26.88,52300,52300,50700,67200,36200,51700,51265.67,0.92,0,-887,53433,52566,50933,50066,48433,53000,50500,27,15500,500,37220,100,1,5455000,2793,64.40,6.84,12,0.08,795.00,7486.00,61700,20240503,-17.02,35800,20250110,43.02,53900,-5.01,20250204,35800,43.02,20250110,60500,-15.37,20240516,35800,43.02,20250110,0.89,Y,357550,500,27 억,,50081,N,N,2,N,00,N
20250515,151133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51300,-400,5,-0.77,208515300,4067,24.66,52300,52300,50700,67200,36200,51700,51270.05,0.92,0,-885,53433,52566,50933,50066,48433,53000,50500,27,15500,500,37220,100,1,5455000,2798,64.53,6.85,12,0.07,795.00,7486.00,61700,20240503,-16.86,35800,20250110,43.30,53900,-4.82,20250204,35800,43.30,20250110,60500,-15.21,20240516,35800,43.30,20250110,0.89,Y,357550,500,27 억,,50081,N,N,0,N,00,N
20250515,141134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51500,-200,5,-0.39,176573950,3446,20.89,52300,52300,50700,67200,36200,51700,51240.26,0.92,0,-981,53433,52566,50933,50066,48433,53000,50500,27,15500,500,37220,100,1,5455000,2809,64.78,6.88,12,0.06,795.00,7486.00,61700,20240503,-16.53,35800,20250110,43.85,53900,-4.45,20250204,35800,43.85,20250110,60500,-14.88,20240516,35800,43.85,20250110,0.89,Y,357550,500,27 억,,50081,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160950 57 100.00 KOSDAQ 화학 N N N N N 51200 0 3 0.00 373269400 7275 164.11 51700 52000 50800 66500 35900 51200 51308.51 0.90 0 1378 53000 52100 51400 50500 49800 51750 50150 27 15300 500 36860 100 1 5455000 2793 64.40 6.84 12 0.13 795.00 7486.00 61700 20240503 -17.02 35800 20250110 43.02 53900 -5.01 20250204 35800 43.02 20250110 60500 -15.37 20240516 35800 43.02 20250110 0.89 Y 357550 500 27 억 49194 N N 2 N 00 N
3 20250516 151009 57 100.00 KOSDAQ 화학 N N N N N 51000 -200 5 -0.39 335909100 6544 147.62 51700 52000 50800 66500 35900 51200 51330.85 0.90 0 1228 53000 52100 51400 50500 49800 51750 50150 27 15300 500 36860 100 1 5455000 2782 64.15 6.81 12 0.12 795.00 7486.00 61700 20240503 -17.34 35800 20250110 42.46 53900 -5.38 20250204 35800 42.46 20250110 60500 -15.70 20240516 35800 42.46 20250110 0.89 Y 357550 500 27 억 49194 N N 2 N 00 N
4 20250516 141004 57 100.00 KOSDAQ 화학 N N N N N 51100 -100 5 -0.20 270117400 5254 118.52 51700 52000 50800 66500 35900 51200 51411.76 0.90 0 1123 53000 52100 51400 50500 49800 51750 50150 27 15300 500 36860 100 1 5455000 2788 64.28 6.83 12 0.10 795.00 7486.00 61700 20240503 -17.18 35800 20250110 42.74 53900 -5.19 20250204 35800 42.74 20250110 60500 -15.54 20240516 35800 42.74 20250110 0.89 Y 357550 500 27 억 49194 N N 2 N 00 N
5 20250516 131001 57 100.00 KOSDAQ 화학 N N N N N 51300 100 2 0.20 259993700 5056 114.05 51700 52000 50800 66500 35900 51200 51422.80 0.90 0 1124 53000 52100 51400 50500 49800 51750 50150 27 15300 500 36860 100 1 5455000 2798 64.53 6.85 12 0.09 795.00 7486.00 61700 20240503 -16.86 35800 20250110 43.30 53900 -4.82 20250204 35800 43.30 20250110 60500 -15.21 20240516 35800 43.30 20250110 0.89 Y 357550 500 27 억 49194 N N 2 N 00 N
6 20250516 121003 57 100.00 KOSDAQ 화학 N N N N N 50900 -300 5 -0.59 243292600 4730 106.70 51700 52000 50800 66500 35900 51200 51436.07 0.90 0 872 53000 52100 51400 50500 49800 51750 50150 27 15300 500 36860 100 1 5455000 2777 64.03 6.80 12 0.09 795.00 7486.00 61700 20240503 -17.50 35800 20250110 42.18 53900 -5.57 20250204 35800 42.18 20250110 60500 -15.87 20240516 35800 42.18 20250110 0.89 Y 357550 500 27 억 49194 N N 2 N 00 N
7 20250516 110924 57 100.00 KOSDAQ 화학 N N N N N 51100 -100 5 -0.20 217816000 4231 95.44 51700 52000 51050 66500 35900 51200 51480.97 0.90 0 1086 53000 52100 51400 50500 49800 51750 50150 27 15300 500 36860 100 1 5455000 2788 64.28 6.83 12 0.08 795.00 7486.00 61700 20240503 -17.18 35800 20250110 42.74 53900 -5.19 20250204 35800 42.74 20250110 60500 -15.54 20240516 35800 42.74 20250110 0.89 Y 357550 500 27 억 49194 N N 2 N 00 N
8 20250516 100949 57 100.00 KOSDAQ 화학 N N N N N 51500 300 2 0.59 93903100 1823 41.12 51700 51800 51200 66500 35900 51200 51510.20 0.90 0 20 53000 52100 51400 50500 49800 51750 50150 27 15300 500 36860 100 1 5455000 2809 64.78 6.88 12 0.03 795.00 7486.00 61700 20240503 -16.53 35800 20250110 43.85 53900 -4.45 20250204 35800 43.85 20250110 60500 -14.88 20240516 35800 43.85 20250110 0.89 Y 357550 500 27 억 49194 N N 2 N 00 N
9 20250516 091007 57 100.00 KOSDAQ 화학 N N N N N 51500 300 2 0.59 10391100 202 4.56 51700 51700 51300 66500 35900 51200 51441.09 0.90 0 -95 53000 52100 51400 50500 49800 51750 50150 27 15300 500 36860 100 1 5455000 2809 64.78 6.88 12 0.00 795.00 7486.00 61700 20240503 -16.53 35800 20250110 43.85 53900 -4.45 20250204 35800 43.85 20250110 60500 -14.88 20240516 35800 43.85 20250110 0.89 Y 357550 500 27 억 49194 N N 2 N 00 N
10 20250515 161119 57 100.00 KOSDAQ 화학 N N N N N 51200 -500 5 -0.97 227260700 4433 26.88 52300 52300 50700 67200 36200 51700 51265.67 0.92 0 -887 53433 52566 50933 50066 48433 53000 50500 27 15500 500 37220 100 1 5455000 2793 64.40 6.84 12 0.08 795.00 7486.00 61700 20240503 -17.02 35800 20250110 43.02 53900 -5.01 20250204 35800 43.02 20250110 60500 -15.37 20240516 35800 43.02 20250110 0.89 Y 357550 500 27 억 50081 N N 2 N 00 N
11 20250515 151133 57 100.00 KOSDAQ 화학 N N N N N 51300 -400 5 -0.77 208515300 4067 24.66 52300 52300 50700 67200 36200 51700 51270.05 0.92 0 -885 53433 52566 50933 50066 48433 53000 50500 27 15500 500 37220 100 1 5455000 2798 64.53 6.85 12 0.07 795.00 7486.00 61700 20240503 -16.86 35800 20250110 43.30 53900 -4.82 20250204 35800 43.30 20250110 60500 -15.21 20240516 35800 43.30 20250110 0.89 Y 357550 500 27 억 50081 N N 0 N 00 N
12 20250515 141134 57 100.00 KOSDAQ 화학 N N N N N 51500 -200 5 -0.39 176573950 3446 20.89 52300 52300 50700 67200 36200 51700 51240.26 0.92 0 -981 53433 52566 50933 50066 48433 53000 50500 27 15500 500 37220 100 1 5455000 2809 64.78 6.88 12 0.06 795.00 7486.00 61700 20240503 -16.53 35800 20250110 43.85 53900 -4.45 20250204 35800 43.85 20250110 60500 -14.88 20240516 35800 43.85 20250110 0.89 Y 357550 500 27 억 50081 N N 0 N 00 N